Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $35.59 | $79.77 | 2,233,500 | — | — |
| 2010-12-30 | $35.50 | $79.57 | 1,537,000 | — | — |
| 2010-12-29 | $35.42 | $79.39 | 2,367,800 | — | — |
| 2010-12-28 | $35.59 | $79.77 | 2,258,300 | — | — |
| 2010-12-27 | $35.68 | $79.97 | 1,478,100 | — | — |
| 2010-12-23 | $35.74 | $80.11 | 1,945,600 | — | — |
| 2010-12-22 | $35.61 | $79.82 | 3,394,700 | — | — |
| 2010-12-21 | $35.43 | $79.41 | 7,217,600 | — | — |
| 2010-12-20 | $36.29 | $81.34 | 3,981,800 | — | — |
| 2010-12-17 | $36.38 | $81.54 | 8,367,900 | — | — |
| 2010-12-16 | $36.59 | $82.01 | 7,936,800 | — | — |
| 2010-12-15 | $36.38 | $81.54 | 4,510,500 | — | — |
| 2010-12-14 | $36.44 | $81.68 | 5,112,800 | — | — |
| 2010-12-13 | $35.98 | $80.65 | 4,215,600 | — | — |
| 2010-12-10 | $35.70 | $80.02 | 3,859,800 | — | — |
| 2010-12-09 | $35.67 | $79.95 | 4,774,800 | — | — |
| 2010-12-08 | $35.43 | $79.41 | 3,280,900 | — | — |
| 2010-12-07 | $35.04 | $78.54 | 7,527,700 | — | — |
| 2010-12-06 | $35.23 | $78.96 | 5,868,400 | — | — |
| 2010-12-03 | $35.61 | $79.82 | 3,068,200 | — | — |
| 2010-12-02 | $35.66 | $79.93 | 5,386,000 | — | — |
| 2010-12-01 | $35.64 | $79.88 | 3,359,300 | — | — |
| 2010-11-30 | $35.33 | $79.19 | 5,801,900 | — | — |
| 2010-11-29 | $35.45 | $79.46 | 5,525,500 | — | — |
| 2010-11-26 | $35.11 | $78.70 | 1,520,300 | — | — |
| 2010-11-24 | $35.24 | $78.99 | 2,908,800 | — | — |
| 2010-11-23 | $34.99 | $78.43 | 5,524,000 | — | — |
| 2010-11-22 | $35.30 | $79.12 | 4,580,300 | — | — |
| 2010-11-19 | $35.11 | $78.70 | 4,160,500 | — | — |
| 2010-11-18 | $35.31 | $79.14 | 4,081,700 | — | — |
| 2010-11-17 | $35.10 | $78.67 | 7,002,500 | — | — |
| 2010-11-16 | $35.57 | $79.73 | 4,190,400 | — | — |
| 2010-11-15 | $35.86 | $80.38 | 4,344,000 | — | — |
| 2010-11-12 | $36.34 | $81.45 | 3,121,400 | — | — |
| 2010-11-11 | $36.59 | $82.01 | 5,701,400 | — | — |
| 2010-11-10 | $36.10 | $80.91 | 4,285,500 | — | — |
| 2010-11-09 | $36.17 | $81.07 | 5,205,600 | — | — |
| 2010-11-08 | $36.71 | $82.28 | 3,284,700 | — | — |
| 2010-11-05 | $36.53 | $81.88 | 4,083,600 | — | — |
| 2010-11-04 | $36.48 | $81.77 | 6,529,300 | — | — |
| 2010-11-03 | $36.73 | $82.33 | 4,394,900 | — | — |
| 2010-11-02 | $36.90 | $82.71 | 5,109,800 | — | — |
| 2010-11-01 | $37.14 | $83.25 | 4,653,400 | — | — |
| 2010-10-29 | $37.56 | $84.19 | 2,486,200 | — | — |
| 2010-10-28 | $37.44 | $83.92 | 2,675,000 | — | — |
| 2010-10-27 | $37.17 | $83.31 | 2,689,500 | — | — |
| 2010-10-26 | $37.39 | $83.81 | 2,440,000 | — | — |
| 2010-10-25 | $37.50 | $84.05 | 3,593,800 | — | — |
| 2010-10-22 | $37.30 | $83.60 | 2,395,800 | — | — |
| 2010-10-21 | $37.12 | $83.20 | 4,049,800 | — | — |
| 2010-10-20 | $37.17 | $83.31 | 2,819,300 | — | — |
| 2010-10-19 | $37.11 | $83.18 | 3,839,400 | — | — |
| 2010-10-18 | $37.41 | $83.85 | 3,254,600 | — | — |
| 2010-10-15 | $37.28 | $83.56 | 3,471,600 | — | — |
| 2010-10-14 | $37.25 | $83.49 | 3,886,400 | — | — |
| 2010-10-13 | $37.48 | $84.01 | 5,716,400 | — | — |
| 2010-10-12 | $36.86 | $82.62 | 4,171,700 | — | — |
| 2010-10-11 | $36.58 | $81.99 | 4,853,600 | — | — |
| 2010-10-08 | $36.98 | $82.89 | 5,020,200 | — | — |
| 2010-10-07 | $37.18 | $83.34 | 3,073,300 | — | — |
| 2010-10-06 | $37.30 | $83.60 | 4,750,400 | — | — |
| 2010-10-05 | $37.22 | $82.80 | 3,540,700 | — | — |
| 2010-10-04 | $36.99 | $82.29 | 3,180,500 | — | — |
| 2010-10-01 | $36.95 | $82.20 | 3,588,700 | — | — |
| 2010-09-30 | $36.54 | $81.28 | 5,427,200 | — | — |
| 2010-09-29 | $36.87 | $82.02 | 3,037,400 | — | — |
| 2010-09-28 | $36.96 | $82.22 | 4,006,600 | — | — |
| 2010-09-27 | $36.74 | $81.73 | 6,488,700 | — | — |
| 2010-09-24 | $37.24 | $82.84 | 7,420,600 | — | — |
| 2010-09-23 | $36.14 | $80.39 | 3,776,200 | — | — |
| 2010-09-22 | $36.63 | $81.49 | 8,749,100 | — | — |
| 2010-09-21 | $35.67 | $79.35 | 9,911,700 | — | — |
| 2010-09-20 | $36.17 | $80.46 | 7,427,600 | — | — |
| 2010-09-17 | $36.17 | $80.46 | 8,469,000 | — | — |
| 2010-09-16 | $36.74 | $81.73 | 3,656,700 | — | — |
| 2010-09-15 | $36.62 | $81.46 | 3,073,900 | — | — |
| 2010-09-14 | $36.47 | $81.13 | 3,787,500 | — | — |
| 2010-09-13 | $36.64 | $81.51 | 4,004,200 | — | — |
| 2010-09-10 | $37.19 | $82.73 | 4,712,100 | — | — |
| 2010-09-09 | $36.65 | $81.53 | 3,244,600 | — | — |
| 2010-09-08 | $36.34 | $80.84 | 3,557,900 | — | — |
| 2010-09-07 | $35.95 | $79.97 | 2,767,400 | — | — |
| 2010-09-03 | $36.06 | $80.22 | 4,759,100 | — | — |
| 2010-09-02 | $36.17 | $80.46 | 3,402,700 | — | — |
| 2010-09-01 | $36.06 | $80.22 | 4,776,300 | — | — |
| 2010-08-31 | $36.16 | $80.44 | 4,945,700 | — | — |
| 2010-08-30 | $35.66 | $79.33 | 4,006,100 | — | — |
| 2010-08-27 | $36.00 | $80.08 | 4,907,800 | — | — |
| 2010-08-26 | $35.21 | $78.33 | 5,533,500 | — | — |
| 2010-08-25 | $35.25 | $78.42 | 4,144,000 | — | — |
| 2010-08-24 | $35.51 | $78.99 | 6,017,400 | — | — |
| 2010-08-23 | $35.41 | $78.77 | 6,044,200 | — | — |
| 2010-08-20 | $35.14 | $78.17 | 3,750,200 | — | — |
| 2010-08-19 | $35.13 | $78.15 | 4,158,400 | — | — |
| 2010-08-18 | $35.41 | $78.77 | 4,537,800 | — | — |
| 2010-08-17 | $35.38 | $78.70 | 4,722,500 | — | — |
| 2010-08-16 | $35.15 | $78.19 | 6,016,300 | — | — |
| 2010-08-13 | $34.86 | $77.55 | 7,105,000 | — | — |
| 2010-08-12 | $34.43 | $76.59 | 9,114,400 | — | — |
| 2010-08-11 | $33.81 | $75.21 | 5,340,100 | — | — |
| 2010-08-10 | $33.98 | $75.59 | 5,018,600 | — | — |
| 2010-08-09 | $33.70 | $74.97 | 4,530,800 | — | — |
| 2010-08-06 | $33.57 | $74.68 | 7,683,000 | — | — |
| 2010-08-05 | $33.85 | $75.30 | 10,074,500 | — | — |
| 2010-08-04 | $34.62 | $77.01 | 3,836,500 | — | — |
| 2010-08-03 | $33.98 | $75.59 | 4,589,000 | — | — |
| 2010-08-02 | $34.35 | $76.41 | 6,599,000 | — | — |
| 2010-07-30 | $34.20 | $76.08 | 8,450,500 | — | — |
| 2010-07-29 | $34.13 | $75.92 | 10,673,500 | — | — |
| 2010-07-28 | $35.44 | $78.84 | 3,635,700 | — | — |
| 2010-07-27 | $35.89 | $79.84 | 5,043,800 | — | — |
| 2010-07-26 | $35.44 | $78.84 | 4,392,200 | — | — |
| 2010-07-23 | $35.52 | $79.02 | 4,666,500 | — | — |
| 2010-07-22 | $35.36 | $78.66 | 5,973,900 | — | — |
| 2010-07-21 | $35.03 | $77.93 | 4,740,800 | — | — |
| 2010-07-20 | $35.36 | $78.66 | 5,681,300 | — | — |
| 2010-07-19 | $35.39 | $78.73 | 4,158,800 | — | — |
| 2010-07-16 | $35.54 | $79.06 | 6,165,200 | — | — |
| 2010-07-15 | $36.07 | $80.24 | 5,567,600 | — | — |
| 2010-07-14 | $36.25 | $80.64 | 3,449,800 | — | — |
| 2010-07-13 | $36.38 | $80.93 | 4,089,100 | — | — |
| 2010-07-12 | $36.22 | $80.57 | 5,784,500 | — | — |
| 2010-07-09 | $36.15 | $80.42 | 6,047,700 | — | — |
| 2010-07-08 | $36.72 | $81.69 | 7,242,800 | — | — |
| 2010-07-07 | $36.44 | $80.44 | 6,278,400 | — | — |
| 2010-07-06 | $35.81 | $79.05 | 7,046,200 | — | — |
| 2010-07-02 | $35.42 | $78.19 | 5,031,200 | — | — |
| 2010-07-01 | $35.45 | $78.25 | 8,049,100 | — | — |
| 2010-06-30 | $35.52 | $78.41 | 14,095,400 | — | — |
| 2010-06-29 | $36.90 | $81.45 | 6,407,300 | — | — |
| 2010-06-28 | $37.40 | $82.56 | 5,089,800 | — | — |
| 2010-06-25 | $37.34 | $82.43 | 8,835,700 | — | — |
| 2010-06-24 | $37.57 | $82.93 | 5,502,900 | — | — |
| 2010-06-23 | $37.84 | $83.53 | 4,071,000 | — | — |
| 2010-06-22 | $37.71 | $83.24 | 5,165,500 | — | — |
| 2010-06-21 | $37.95 | $83.77 | 6,259,600 | — | — |
| 2010-06-18 | $38.54 | $85.08 | 5,842,200 | — | — |
| 2010-06-17 | $38.93 | $85.94 | 6,003,700 | — | — |
| 2010-06-16 | $38.33 | $84.61 | 4,107,000 | — | — |
| 2010-06-15 | $38.17 | $84.26 | 7,774,300 | — | — |
| 2010-06-14 | $38.09 | $84.08 | 5,297,900 | — | — |
| 2010-06-11 | $37.66 | $83.13 | 6,250,600 | — | — |
| 2010-06-10 | $37.92 | $83.71 | 7,374,100 | — | — |
| 2010-06-09 | $37.50 | $82.78 | 10,692,100 | — | — |
| 2010-06-08 | $37.57 | $82.93 | 19,954,200 | — | — |
| 2010-06-07 | $37.28 | $82.28 | 7,015,400 | — | — |
| 2010-06-04 | $36.65 | $80.90 | 6,654,200 | — | — |
| 2010-06-03 | $37.37 | $82.49 | 7,888,200 | — | — |
| 2010-06-02 | $37.15 | $82.01 | 7,895,800 | — | — |
| 2010-06-01 | $36.00 | $79.47 | 6,438,600 | — | — |
| 2010-05-28 | $35.62 | $78.62 | 4,174,400 | — | — |
| 2010-05-27 | $35.70 | $78.81 | 5,126,600 | — | — |
| 2010-05-26 | $35.25 | $77.81 | 5,246,800 | — | — |
| 2010-05-25 | $35.44 | $78.22 | 6,815,400 | — | — |
| 2010-05-24 | $35.79 | $78.99 | 4,867,600 | — | — |
| 2010-05-21 | $35.86 | $79.16 | 7,023,400 | — | — |
| 2010-05-20 | $35.76 | $78.94 | 6,000,400 | — | — |
| 2010-05-19 | $36.78 | $81.18 | 7,605,600 | — | — |
| 2010-05-18 | $36.86 | $81.36 | 5,721,400 | — | — |
| 2010-05-17 | $36.96 | $81.58 | 6,667,400 | — | — |
| 2010-05-14 | $36.37 | $80.28 | 6,114,200 | — | — |
| 2010-05-13 | $36.72 | $81.05 | 5,875,400 | — | — |
| 2010-05-12 | $36.76 | $81.13 | 6,524,600 | — | — |
| 2010-05-11 | $36.16 | $79.82 | 5,140,400 | — | — |
| 2010-05-10 | $35.97 | $79.39 | 5,716,800 | — | — |
| 2010-05-07 | $34.83 | $76.90 | 10,124,200 | — | — |
| 2010-05-06 | $35.46 | $78.27 | 9,246,000 | — | — |
| 2010-05-05 | $36.28 | $80.08 | 7,139,200 | — | — |
| 2010-05-04 | $35.79 | $79.00 | 8,312,400 | — | — |
| 2010-05-03 | $35.74 | $78.88 | 4,553,600 | — | — |
| 2010-04-30 | $35.58 | $78.54 | 6,576,000 | — | — |
| 2010-04-29 | $35.60 | $78.57 | 5,929,400 | — | — |
| 2010-04-28 | $35.15 | $77.59 | 7,443,800 | — | — |
| 2010-04-27 | $34.74 | $76.68 | 4,404,800 | — | — |
| 2010-04-26 | $35.31 | $77.93 | 4,236,600 | — | — |
| 2010-04-23 | $35.31 | $77.96 | 5,255,400 | — | — |
| 2010-04-22 | $35.20 | $77.70 | 3,871,600 | — | — |
| 2010-04-21 | $35.31 | $77.96 | 4,122,800 | — | — |
| 2010-04-20 | $35.24 | $77.80 | 4,669,200 | — | — |
| 2010-04-19 | $35.15 | $77.60 | 5,124,200 | — | — |
| 2010-04-16 | $35.10 | $77.48 | 5,528,800 | — | — |
| 2010-04-15 | $35.31 | $77.93 | 4,964,200 | — | — |
| 2010-04-14 | $35.44 | $78.22 | 5,421,600 | — | — |
| 2010-04-13 | $35.34 | $78.01 | 7,381,400 | — | — |
| 2010-04-12 | $35.18 | $77.66 | 4,816,200 | — | — |
| 2010-04-09 | $35.41 | $78.17 | 4,877,200 | — | — |
| 2010-04-08 | $35.08 | $77.44 | 5,765,600 | — | — |
| 2010-04-07 | $35.06 | $76.86 | 5,748,800 | — | — |
| 2010-04-06 | $35.26 | $77.28 | 5,471,400 | — | — |
| 2010-04-05 | $35.42 | $77.64 | 5,360,200 | — | — |
| 2010-04-01 | $35.69 | $78.23 | 5,265,000 | — | — |
| 2010-03-31 | $35.40 | $77.59 | 5,512,400 | — | — |
| 2010-03-30 | $35.58 | $78.00 | 6,082,200 | — | — |
| 2010-03-29 | $35.43 | $77.66 | 5,175,800 | — | — |
| 2010-03-26 | $35.24 | $77.25 | 5,831,000 | — | — |
| 2010-03-25 | $35.58 | $77.98 | 8,410,000 | — | — |
| 2010-03-24 | $36.09 | $79.11 | 9,006,800 | — | — |
| 2010-03-23 | $36.79 | $80.63 | 4,904,800 | — | — |
| 2010-03-22 | $36.49 | $79.99 | 6,166,400 | — | — |
| 2010-03-19 | $36.67 | $80.38 | 5,539,000 | — | — |
| 2010-03-18 | $36.82 | $80.71 | 4,336,000 | — | — |
| 2010-03-17 | $36.58 | $80.20 | 3,369,000 | — | — |
| 2010-03-16 | $36.63 | $80.30 | 4,055,000 | — | — |
| 2010-03-15 | $36.28 | $79.53 | 3,758,200 | — | — |
| 2010-03-12 | $36.19 | $79.32 | 3,535,800 | — | — |
| 2010-03-11 | $36.31 | $79.59 | 2,792,400 | — | — |
| 2010-03-10 | $36.13 | $79.19 | 4,021,800 | — | — |
| 2010-03-09 | $36.04 | $78.99 | 3,365,600 | — | — |
| 2010-03-08 | $36.08 | $79.08 | 3,749,600 | — | — |
| 2010-03-05 | $36.35 | $79.67 | 3,623,200 | — | — |
| 2010-03-04 | $36.19 | $79.33 | 6,746,000 | — | — |
| 2010-03-03 | $36.48 | $79.97 | 3,210,200 | — | — |
| 2010-03-02 | $36.35 | $79.68 | 4,592,800 | — | — |
| 2010-03-01 | $36.22 | $79.41 | 4,221,000 | — | — |
| 2010-02-26 | $36.01 | $78.92 | 3,671,400 | — | — |
| 2010-02-25 | $35.85 | $78.57 | 4,094,600 | — | — |
| 2010-02-24 | $35.96 | $78.83 | 2,578,800 | — | — |
| 2010-02-23 | $35.94 | $78.78 | 2,297,200 | — | — |
| 2010-02-22 | $36.15 | $79.23 | 2,646,800 | — | — |
| 2010-02-19 | $36.18 | $79.31 | 2,998,000 | — | — |
| 2010-02-18 | $36.01 | $78.95 | 4,300,200 | — | — |
| 2010-02-17 | $35.49 | $77.78 | 3,416,800 | — | — |
| 2010-02-16 | $35.31 | $77.40 | 4,646,400 | — | — |
| 2010-02-12 | $34.74 | $76.16 | 5,271,600 | — | — |
| 2010-02-11 | $34.72 | $76.10 | 4,131,000 | — | — |
| 2010-02-10 | $34.74 | $76.14 | 3,514,000 | — | — |
| 2010-02-09 | $34.72 | $76.12 | 3,763,600 | — | — |
| 2010-02-08 | $34.29 | $75.16 | 3,941,000 | — | — |
| 2010-02-05 | $34.31 | $75.22 | 5,895,600 | — | — |
| 2010-02-04 | $34.50 | $75.62 | 8,263,800 | — | — |
| 2010-02-03 | $35.27 | $77.31 | 6,018,400 | — | — |
| 2010-02-02 | $35.51 | $77.85 | 7,693,400 | — | — |
| 2010-02-01 | $35.51 | $77.85 | 5,566,800 | — | — |
| 2010-01-29 | $35.65 | $78.16 | 5,146,400 | — | — |
| 2010-01-28 | $35.97 | $78.86 | 6,167,400 | — | — |
| 2010-01-27 | $35.76 | $78.39 | 5,461,000 | — | — |
| 2010-01-26 | $35.48 | $77.77 | 5,024,200 | — | — |
| 2010-01-25 | $35.38 | $77.56 | 3,934,000 | — | — |
| 2010-01-22 | $35.48 | $77.77 | 7,612,800 | — | — |
| 2010-01-21 | $35.56 | $77.95 | 5,222,000 | — | — |
| 2010-01-20 | $35.72 | $78.29 | 4,087,000 | — | — |
| 2010-01-19 | $35.96 | $78.81 | 5,109,600 | — | — |
| 2010-01-15 | $35.67 | $78.18 | 3,872,400 | — | — |
| 2010-01-14 | $35.82 | $78.52 | 2,270,800 | — | — |
| 2010-01-13 | $35.82 | $78.52 | 4,028,000 | — | — |
| 2010-01-12 | $35.66 | $78.17 | 3,686,400 | — | — |
| 2010-01-11 | $35.40 | $77.59 | 2,452,200 | — | — |
| 2010-01-08 | $35.36 | $77.51 | 4,445,800 | — | — |
| 2010-01-07 | $35.65 | $78.15 | 6,706,800 | — | — |
| 2010-01-06 | $35.33 | $76.91 | 4,686,800 | — | — |
| 2010-01-05 | $35.12 | $76.45 | 7,439,200 | — | — |
| 2010-01-04 | $35.45 | $77.17 | 5,156,400 | — | — |